Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.61 | 52.20 | 50.87 | 51.39 | 99,974 | -0.29(-0.57%) |
Nov 29, 2017 | 51.55 | 52.11 | 51.04 | 51.68 | 61,927 | +0.04(+0.09%) |
Nov 28, 2017 | 52.36 | 52.36 | 51.34 | 51.64 | 98,021 | -0.44(-0.84%) |
Nov 27, 2017 | 52.17 | 52.63 | 51.74 | 52.07 | 147,883 | -0.17(-0.33%) |
Nov 24, 2017 | 52.26 | 52.36 | 52.00 | 52.24 | 66,933 | +0.28(+0.53%) |
Nov 22, 2017 | 51.52 | 52.27 | 50.98 | 51.97 | 68,834 | +0.25(+0.48%) |
Nov 21, 2017 | 50.33 | 51.94 | 50.18 | 51.72 | 102,543 | +1.36(+2.70%) |
Nov 20, 2017 | 50.38 | 50.53 | 50.18 | 50.36 | 63,803 | -0.37(-0.73%) |
Nov 17, 2017 | 50.72 | 51.27 | 49.49 | 50.73 | 115,040 | -0.29(-0.57%) |
Nov 16, 2017 | 50.75 | 51.24 | 50.73 | 51.02 | 78,362 | +0.48(+0.95%) |
Nov 15, 2017 | 51.02 | 51.14 | 50.51 | 50.54 | 89,902 | -0.40(-0.78%) |
Nov 14, 2017 | 51.55 | 51.78 | 50.93 | 50.94 | 110,508 | -0.50(-0.96%) |
Nov 13, 2017 | 51.25 | 51.60 | 50.83 | 51.43 | 87,364 | -0.16(-0.31%) |
Nov 10, 2017 | 51.86 | 51.86 | 50.91 | 51.59 | 146,661 | -0.06(-0.12%) |
Nov 09, 2017 | 50.99 | 52.04 | 50.93 | 51.65 | 158,839 | +0.68(+1.33%) |
Nov 08, 2017 | 50.47 | 51.07 | 50.47 | 50.98 | 62,921 | +0.30(+0.59%) |
Nov 07, 2017 | 51.23 | 51.39 | 50.60 | 50.68 | 135,306 | -0.53(-1.03%) |
Nov 06, 2017 | 50.68 | 51.46 | 50.26 | 51.20 | 115,952 | +0.87(+1.73%) |
Nov 03, 2017 | 50.26 | 50.67 | 49.47 | 50.33 | 124,432 | +0.33(+0.66%) |
Nov 02, 2017 | 50.40 | 50.40 | 49.68 | 50.00 | 96,645 | -0.01(-0.03%) |
Nov 01, 2017 | 50.75 | 51.07 | 49.97 | 50.01 | 91,795 | -0.70(-1.37%) |
Oct 31, 2017 | 51.02 | 51.14 | 50.39 | 50.71 | 119,582 | +0.04(+0.07%) |
Oct 30, 2017 | 51.85 | 51.93 | 50.55 | 50.67 | 116,616 | -1.10(-2.13%) |
Oct 27, 2017 | 52.24 | 52.58 | 51.58 | 51.78 | 139,060 | -0.27(-0.51%) |
Oct 26, 2017 | 51.65 | 53.16 | 51.20 | 52.04 | 185,859 | +0.74(+1.44%) |
Oct 25, 2017 | 52.61 | 53.08 | 51.24 | 51.30 | 126,812 | -0.54(-1.04%) |
Oct 24, 2017 | 52.18 | 52.18 | 51.65 | 51.84 | 88,556 | -0.33(-0.64%) |
Oct 23, 2017 | 52.81 | 53.04 | 52.07 | 52.18 | 102,508 | -0.76(-1.43%) |
Oct 20, 2017 | 52.51 | 53.65 | 52.26 | 52.93 | 141,916 | +0.39(+0.73%) |
Oct 19, 2017 | 52.61 | 53.14 | 52.25 | 52.55 | 202,347 | -0.01(-0.01%) |
Oct 18, 2017 | 52.84 | 53.13 | 52.17 | 52.56 | 126,221 | -0.19(-0.37%) |
Oct 17, 2017 | 52.55 | 52.92 | 51.85 | 52.75 | 231,843 | +0.36(+0.68%) |
Oct 16, 2017 | 53.39 | 53.63 | 52.11 | 52.39 | 154,530 | -1.08(-2.02%) |
Oct 13, 2017 | 54.29 | 54.37 | 53.33 | 53.47 | 109,316 | -0.76(-1.39%) |
Oct 12, 2017 | 54.33 | 54.80 | 53.96 | 54.23 | 180,398 | -0.16(-0.30%) |
Oct 11, 2017 | 54.13 | 54.86 | 54.09 | 54.39 | 182,819 | +0.21(+0.38%) |
Oct 10, 2017 | 54.75 | 54.81 | 54.03 | 54.19 | 108,044 | -0.28(-0.52%) |
Oct 09, 2017 | 54.78 | 54.79 | 54.10 | 54.47 | 133,423 | -0.36(-0.65%) |
Oct 06, 2017 | 56.10 | 56.35 | 54.80 | 54.82 | 127,457 | -1.10(-1.97%) |
Oct 05, 2017 | 57.42 | 57.42 | 55.76 | 55.93 | 126,990 | -1.22(-2.13%) |
Oct 04, 2017 | 57.79 | 57.79 | 57.05 | 57.14 | 82,932 | -0.25(-0.44%) |
Oct 03, 2017 | 57.33 | 57.59 | 56.90 | 57.39 | 76,355 | +0.30(+0.53%) |
Oct 02, 2017 | 57.24 | 57.51 | 56.50 | 57.09 | 85,850 | -0.06(-0.10%) |
Sep 29, 2017 | 56.53 | 57.82 | 56.53 | 57.15 | 85,462 | +0.62(+1.10%) |
Sep 28, 2017 | 56.19 | 56.83 | 55.84 | 56.53 | 83,863 | +0.33(+0.58%) |
Sep 27, 2017 | 56.77 | 56.77 | 55.30 | 56.20 | 151,979 | -0.58(-1.02%) |
Sep 26, 2017 | 57.31 | 57.51 | 56.52 | 56.78 | 47,223 | -0.40(-0.70%) |
Sep 25, 2017 | 57.62 | 57.62 | 56.33 | 57.18 | 90,916 | -0.58(-1.00%) |
Sep 22, 2017 | 57.35 | 58.36 | 57.35 | 57.76 | 67,022 | +0.53(+0.92%) |
Sep 21, 2017 | 57.50 | 57.79 | 56.67 | 57.23 | 83,341 | -0.44(-0.76%) |
Sep 20, 2017 | 58.27 | 58.47 | 57.30 | 57.67 | 59,989 | -0.78(-1.33%) |
Sep 19, 2017 | 58.56 | 58.71 | 58.15 | 58.45 | 131,532 | +0.15(+0.25%) |
Sep 18, 2017 | 58.41 | 58.45 | 57.28 | 58.30 | 88,842 | -0.02(-0.04%) |
Sep 15, 2017 | 59.14 | 59.32 | 57.55 | 58.32 | 98,382 | -0.87(-1.46%) |
Sep 14, 2017 | 59.68 | 59.68 | 58.97 | 59.19 | 76,345 | -0.57(-0.95%) |
Sep 13, 2017 | 60.80 | 60.80 | 59.53 | 59.76 | 90,545 | -1.07(-1.75%) |
Sep 12, 2017 | 60.69 | 61.80 | 60.54 | 60.82 | 118,343 | +0.15(+0.24%) |
Sep 11, 2017 | 60.30 | 60.98 | 60.30 | 60.68 | 64,625 | +0.47(+0.78%) |
Sep 08, 2017 | 60.05 | 61.19 | 59.27 | 60.21 | 173,620 | -0.04(-0.06%) |
Sep 07, 2017 | 59.91 | 61.03 | 59.88 | 60.25 | 57,483 | +0.50(+0.84%) |
Sep 06, 2017 | 59.65 | 60.34 | 59.27 | 59.74 | 113,842 | +0.38(+0.64%) |
Sep 05, 2017 | 60.64 | 60.77 | 58.68 | 59.36 | 97,883 | -1.42(-2.33%) |